|
Closing price on 3/5/2014
|
|
| Open |
21.40 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
276,000 |
| Split-adjusted Price |
5.99 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.60 / +2.83%
|
21.40
|
22.20
|
21.40
|
21.80
|
21.81
|
5.99
|
276,000
|
|
|
3/4/2014
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.60
|
21.20
|
20.93
|
5.83
|
323,400
|
|
|
3/3/2014
|
-1.30 / -5.70%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.08
|
5.91
|
276,100
|
|
|
2/28/2014
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.40
|
22.80
|
22.62
|
6.27
|
230,900
|
|
|
2/27/2014
|
+0.80 / +3.67%
|
21.80
|
23.90
|
21.80
|
22.60
|
23.17
|
6.21
|
742,500
|
|
|
2/26/2014
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.40
|
21.80
|
21.67
|
5.99
|
556,500
|
|
|
2/25/2014
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.80
|
22.00
|
22.11
|
6.05
|
296,200
|
|
|
2/24/2014
|
+0.60 / +2.78%
|
21.80
|
22.20
|
21.50
|
22.20
|
21.75
|
6.10
|
202,100
|
|
|
2/21/2014
|
+0.20 / +0.93%
|
21.40
|
21.90
|
21.30
|
21.60
|
21.50
|
5.94
|
259,940
|
|
|
2/20/2014
|
-0.50 / -2.28%
|
21.60
|
22.80
|
21.10
|
21.40
|
21.95
|
5.88
|
708,800
|
|
|
2/19/2014
|
+0.20 / +0.92%
|
21.70
|
22.60
|
21.50
|
21.90
|
21.77
|
6.02
|
367,700
|
|
|
2/18/2014
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.30
|
21.70
|
21.53
|
5.97
|
225,100
|
|
|
2/17/2014
|
-0.10 / -0.46%
|
21.90
|
22.10
|
21.30
|
21.80
|
21.74
|
5.99
|
289,600
|
|
|
2/14/2014
|
+0.50 / +2.34%
|
21.40
|
22.20
|
21.40
|
21.90
|
21.87
|
6.02
|
204,800
|
|
|
2/13/2014
|
+0.50 / +2.39%
|
21.10
|
21.70
|
20.90
|
21.40
|
21.23
|
5.88
|
308,400
|
|
|
2/12/2014
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.70
|
20.90
|
20.93
|
5.75
|
214,900
|
|
|
2/11/2014
|
+0.90 / +4.52%
|
20.20
|
21.70
|
20.20
|
20.80
|
20.86
|
5.72
|
444,800
|
|
|
2/10/2014
|
+0.80 / +4.19%
|
19.10
|
19.90
|
18.90
|
19.90
|
19.30
|
5.47
|
225,300
|
|
|
2/7/2014
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.80
|
19.10
|
19.18
|
5.25
|
131,900
|
|
|
2/6/2014
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.20
|
19.11
|
5.28
|
78,600
|
|
|
1/27/2014
|
+0.20 / +1.05%
|
18.90
|
19.20
|
18.80
|
19.20
|
18.91
|
5.28
|
78,200
|
|
|
1/24/2014
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.10
|
5.22
|
179,700
|
|
|
1/23/2014
|
+0.40 / +2.15%
|
18.70
|
19.40
|
18.70
|
19.00
|
19.12
|
5.22
|
129,100
|
|
|
1/22/2014
|
+0.20 / +1.09%
|
18.40
|
19.00
|
18.30
|
18.60
|
18.63
|
5.11
|
352,400
|
|
|
1/21/2014
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.00
|
18.40
|
18.30
|
5.06
|
433,300
|
|
|
1/20/2014
|
-0.60 / -3.13%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.87
|
5.11
|
176,200
|
|
|
1/17/2014
|
-0.20 / -1.03%
|
19.20
|
19.50
|
19.00
|
19.20
|
19.18
|
5.28
|
245,900
|
|
|
1/16/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.20
|
5.33
|
167,100
|
|
|
1/15/2014
|
+0.10 / +0.52%
|
19.00
|
19.80
|
19.00
|
19.40
|
19.34
|
5.33
|
454,200
|
|
|
1/14/2014
|
+0.30 / +1.58%
|
18.90
|
19.50
|
18.70
|
19.30
|
19.09
|
5.31
|
537,700
|
|
|